ZION: Zions Bancorporation National Association

As of Friday, December 5th, 2025

$ 55.45

-0.28 -0.50%

Open: 55.40
High: 56.06
Low: 55.30
Volume: 1,422,490
Previous Close on Thursday, December 4th, 2025

$ 55.73

+0.91 +1.66%

Open: 54.67
High: 55.84
Low: 54.61
Volume: 99,671

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 55.40 56.06 55.30 55.45 1,422,485 -0.28 -0.50
2025-12-04 54.67 55.84 54.61 55.73 99,671 +0.91 +1.66
2025-12-03 54.12 55.06 53.96 54.82 1,228,578 +0.76 +1.41
2025-12-02 53.99 54.65 53.68 54.06 1,789,327 -0.02 -0.04
2025-12-01 52.87 54.15 52.64 54.08 1,163,607 +0.85 +1.60
2025-11-28 53.56 53.77 53.16 53.23 535,893 -0.03 -0.06
2025-11-26 53.06 53.68 53.06 53.26 767,561 +0.03 +0.06
2025-11-25 52.04 53.84 52.04 53.23 1,367,118 +1.34 +2.58
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 56.06
On 2025-12-05		 52.64
On 2025-12-01		 2.22 4.17 54.15
On 2025-12-01		 54.15
On 2025-12-01		 0.00 54.83
10D 56.06
On 2025-12-05		 50.47
On 2025-11-21		 5.01 9.93 53.84
On 2025-11-25		 53.06
On 2025-11-26		 -1.45 53.79
20D 56.06
On 2025-12-05		 48.50
On 2025-11-18		 4.20 8.20 53.76
On 2025-11-12		 48.50
On 2025-11-18		 -9.78 52.45
WTD 56.06
On 2025-12-05		 52.64
On 2025-12-01		 2.22 4.17 54.15
On 2025-12-01		 54.15
On 2025-12-01		 0.00 54.83
MTD 56.06
On 2025-12-05		 52.64
On 2025-12-01		 2.22 4.17 54.15
On 2025-12-01		 54.15
On 2025-12-01		 0.00 54.83
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,057,682
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,875,249
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,900,359
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,238,931
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
ZION

Zions Bancorporation National Association

55.45 -0.28 -0.50 1,422,490